Cotação atual, histórico e gráfico do papel: CXSE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CXSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	2,05%	0,32	15,94	15,73	15,72	16,02	74M	7.781
23/04/2024	0,13%	0,02	15,62	15,59	15,48	15,71	42M	7.948
22/04/2024	0,32%	0,05	15,60	15,66	15,49	15,96	48M	11.577
19/04/2024	0,58%	0,09	15,55	15,47	15,47	15,76	33M	7.680
18/04/2024	0,52%	0,08	15,46	15,41	15,33	15,54	50M	6.959
17/04/2024	-0,13%	-0,02	15,38	15,43	15,27	15,50	51M	9.060
16/04/2024	-1,22%	-0,19	15,40	15,52	15,30	15,57	40M	8.947
15/04/2024	-1,20%	-0,19	15,59	15,80	15,54	15,89	44M	10.626
12/04/2024	-1,56%	-0,25	15,78	16,10	15,65	16,25	59M	11.800
11/04/2024	1,33%	0,21	16,03	15,85	15,74	16,20	49M	8.777
10/04/2024	-0,25%	-0,04	15,82	15,87	15,70	16,08	44M	8.250

09/04/2024	0,70%	0,11	15,86	15,84	15,63	15,96	44M	6.872
08/04/2024	0,70%	0,11	15,75	15,64	15,61	15,99	38M	8.076
05/04/2024	-0,38%	-0,06	15,64	15,71	15,51	15,84	37M	6.709
04/04/2024	2,28%	0,35	15,70	15,35	15,35	15,90	50M	9.371
03/04/2024	0,59%	0,09	15,35	15,26	15,22	15,38	53M	5.537
02/04/2024	-0,59%	-0,09	15,26	15,39	15,12	15,41	50M	8.351
01/04/2024	-1,73%	-0,27	15,35	15,60	14,95	15,75	91M	14.642
28/03/2024	-1,95%	-0,31	15,62	15,94	15,61	16,05	76M	8.687
27/03/2024	2,25%	0,35	15,93	15,67	15,62	15,99	61M	10.076
26/03/2024	-2,20%	-0,35	15,58	15,93	14,91	16,44	144M	19.268
25/03/2024	-1,55%	-0,25	15,93	16,30	15,90	16,33	57M	9.821
22/03/2024	-2,82%	-0,47	16,18	16,67	16,16	16,70	55M	9.141
21/03/2024	-0,48%	-0,08	16,65	16,80	16,63	16,87	73M	7.097
20/03/2024	1,64%	0,27	16,73	16,46	16,45	16,87	59M	10.100
19/03/2024	2,81%	0,45	16,46	16,01	16,01	16,62	79M	12.551
18/03/2024	-0,87%	-0,14	16,01	16,10	16,00	16,20	91M	14.270
15/03/2024	1,19%	0,19	16,15	16,03	15,79	16,15	121M	11.952
14/03/2024	0,19%	0,03	15,96	15,93	15,92	16,08	56M	12.577
13/03/2024	0,19%	0,03	15,93	15,90	15,76	16,00	58M	8.618
12/03/2024	0,06%	0,01	15,90	15,85	15,51	15,90	86M	7.618
11/03/2024	-0,63%	-0,10	15,89	15,97	15,75	16,07	49M	8.771
08/03/2024	-0,74%	-0,12	15,99	16,02	15,41	16,04	80M	12.029
07/03/2024	5,16%	0,79	16,11	15,30	15,27	16,11	110M	17.272
06/03/2024	2,13%	0,32	15,32	15,00	14,95	15,34	95M	14.947
05/03/2024	1,35%	0,20	15,00	14,80	14,76	15,06	71M	15.291
04/03/2024	2,35%	0,34	14,80	14,53	14,51	14,86	83M	8.624
01/03/2024	0,63%	0,09	14,46	14,37	14,25	14,57	76M	14.339
29/02/2024	-0,21%	-0,03	14,37	14,40	14,10	14,49	1.159M	23.236
28/02/2024	-0,62%	-0,09	14,40	14,49	14,26	14,61	101M	14.362
27/02/2024	-1,90%	-0,28	14,49	14,84	14,49	14,90	95M	18.022
26/02/2024	0,00%	0,00	14,77	14,77	14,61	14,90	64M	13.625
23/02/2024	0,34%	0,05	14,77	14,70	14,50	14,97	104M	17.071
22/02/2024	3,95%	0,56	14,72	14,19	14,19	14,72	83M	14.504
21/02/2024	0,21%	0,03	14,16	14,13	14,00	14,25	81M	13.312
20/02/2024	0,07%	0,01	14,13	14,12	14,12	14,34	67M	12.880
19/02/2024	2,10%	0,29	14,12	13,78	13,78	14,17	57M	9.622
16/02/2024	0,88%	0,12	13,83	13,72	13,68	13,90	81M	19.062
15/02/2024	-1,37%	-0,19	13,71	13,90	13,62	14,02	125M	19.485
14/02/2024	0,43%	0,06	13,90	13,90	13,57	14,11	109M	19.343
09/02/2024	0,00%	0,00	13,84	13,84	13,76	14,06	60M	13.346
08/02/2024	-6,23%	-0,92	13,84	14,51	13,75	14,63	122M	18.274
07/02/2024	-0,40%	-0,06	14,76	14,82	14,65	15,02	52M	9.512
06/02/2024	2,77%	0,40	14,82	14,42	14,42	14,95	100M	12.494
05/02/2024	1,05%	0,15	14,42	14,32	14,03	14,42	69M	10.189
02/02/2024	0,14%	0,02	14,27	14,25	14,06	14,34	38M	9.897
01/02/2024	0,85%	0,12	14,25	14,18	14,03	14,29	56M	11.107
31/01/2024	1,36%	0,19	14,13	13,95	13,78	14,29	83M	14.099
30/01/2024	-1,13%	-0,16	13,94	14,13	13,93	14,17	55M	9.996
29/01/2024	0,93%	0,13	14,10	13,97	13,88	14,30	87M	14.964
26/01/2024	-2,72%	-0,39	13,97	14,35	13,68	14,45	128M	17.359
25/01/2024	-2,31%	-0,34	14,36	14,76	14,35	14,97	101M	14.190
24/01/2024	1,66%	0,24	14,70	14,51	14,32	14,90	85M	14.094
23/01/2024	3,80%	0,53	14,46	13,97	13,89	14,50	78M	15.374
22/01/2024	1,09%	0,15	13,93	13,85	13,80	14,03	82M	12.254
19/01/2024	0,80%	0,11	13,78	13,70	13,62	13,83	49M	8.400
18/01/2024	0,74%	0,10	13,67	13,62	13,58	13,79	65M	13.064
17/01/2024	0,89%	0,12	13,57	13,46	13,39	13,57	47M	9.750
16/01/2024	0,52%	0,07	13,45	13,38	13,38	13,56	45M	8.838
15/01/2024	0,90%	0,12	13,38	13,26	13,15	13,49	34M	6.642
12/01/2024	0,91%	0,12	13,26	13,20	13,00	13,45	42M	7.327
11/01/2024	1,55%	0,20	13,14	12,96	12,87	13,21	33M	7.525
10/01/2024	-0,61%	-0,08	12,94	13,02	12,94	13,12	41M	7.840
09/01/2024	0,08%	0,01	13,02	13,01	12,86	13,04	30M	6.904
08/01/2024	0,08%	0,01	13,01	13,00	12,95	13,07	22M	4.883
05/01/2024	1,40%	0,18	13,00	12,85	12,81	13,03	21M	3.917
04/01/2024	0,16%	0,02	12,82	12,80	12,70	12,92	28M	6.208
03/01/2024	0,00%	0,00	12,80	12,82	12,80	12,96	27M	6.186
02/01/2024	-0,78%	-0,10	12,80	12,90	12,80	12,97	28M	7.180
28/12/2023	1,90%	0,24	12,90	12,66	12,66	12,90	20M	3.241
27/12/2023	-0,16%	-0,02	12,66	12,68	12,62	12,79	20M	4.770
26/12/2023	0,63%	0,08	12,68	12,60	12,60	12,78	18M	3.783
22/12/2023	-0,40%	-0,05	12,60	12,65	12,52	12,70	24M	5.458
21/12/2023	0,72%	0,09	12,65	12,61	12,52	12,72	24M	5.043
20/12/2023	0,24%	0,03	12,56	12,53	12,51	12,65	24M	5.290
19/12/2023	3,38%	0,41	12,53	12,14	12,14	12,58	29M	6.360
18/12/2023	1,08%	0,13	12,12	12,05	12,04	12,19	20M	4.630
15/12/2023	0,00%	0,00	11,99	12,01	11,98	12,09	34M	6.902
14/12/2023	-0,75%	-0,09	11,99	12,09	11,94	12,17	29M	6.916
13/12/2023	0,50%	0,06	12,08	12,03	11,94	12,15	21M	4.255
12/12/2023	1,01%	0,12	12,02	11,95	11,90	12,07	20M	6.591
11/12/2023	0,76%	0,09	11,90	11,82	11,79	12,02	23M	4.971
08/12/2023	1,20%	0,14	11,81	11,70	11,59	11,91	30M	5.054
07/12/2023	0,95%	0,11	11,67	11,59	11,58	11,82	45M	6.092
06/12/2023	-0,26%	-0,03	11,56	11,66	11,56	11,67	23M	4.074
05/12/2023	0,87%	0,10	11,59	11,49	11,46	11,70	58M	5.959
04/12/2023	0,52%	0,06	11,49	11,42	11,40	11,54	33M	7.659
01/12/2023	0,00%	0,00	11,43	11,50	11,35	11,53	42M	9.717
30/11/2023	0,09%	0,01	11,43	11,42	11,37	11,57	59M	10.916
29/11/2023	-0,87%	-0,10	11,42	11,55	11,38	11,55	30M	6.839
28/11/2023	0,17%	0,02	11,52	11,52	11,46	11,59	66M	9.678
27/11/2023	0,09%	0,01	11,50	11,49	11,48	11,64	66M	11.470
24/11/2023	0,70%	0,08	11,49	11,42	11,39	11,50	21M	5.273
23/11/2023	2,33%	0,26	11,41	11,20	11,16	11,46	29M	4.698
22/11/2023	0,00%	0,00	11,15	11,15	11,12	11,23	28M	5.603
21/11/2023	-0,45%	-0,05	11,15	11,20	11,12	11,21	29M	7.467
20/11/2023	0,45%	0,05	11,20	11,22	11,07	11,25	29M	5.364
17/11/2023	-0,80%	-0,09	11,15	11,25	11,14	11,29	29M	8.406
16/11/2023	-1,06%	-0,12	11,24	11,44	11,23	11,46	53M	12.424
14/11/2023	-0,70%	-0,08	11,36	11,44	11,35	11,70	51M	10.516
13/11/2023	0,70%	0,08	11,44	11,29	11,26	11,47	36M	7.487
10/11/2023	0,98%	0,11	11,36	11,22	10,65	11,37	123M	20.142
09/11/2023	-0,18%	-0,02	11,25	11,30	11,15	11,46	40M	8.859
08/11/2023	0,81%	0,09	11,27	11,19	11,17	11,30	42M	7.457
07/11/2023	0,36%	0,04	11,18	11,15	11,14	11,22	29M	5.415
06/11/2023	1,09%	0,12	11,14	11,05	11,04	11,18	38M	11.268
03/11/2023	1,10%	0,12	11,02	10,96	10,96	11,07	46M	11.683
01/11/2023	0,74%	0,08	10,90	10,82	10,82	10,96	44M	12.206
31/10/2023	-0,73%	-0,08	10,82	10,90	10,82	10,96	29M	7.385
30/10/2023	-0,46%	-0,05	10,90	10,98	10,88	11,02	39M	10.371
27/10/2023	0,00%	0,00	10,95	10,96	10,89	11,09	28M	6.935
26/10/2023	-0,09%	-0,01	10,95	10,96	10,86	11,01	41M	12.168
25/10/2023	-5,44%	-0,63	10,96	11,09	10,95	11,25	43M	12.062
24/10/2023	0,96%	0,11	11,59	11,58	11,52	11,65	75M	11.927
23/10/2023	0,00%	0,00	11,48	11,50	11,46	11,60	82M	13.099
20/10/2023	0,88%	0,10	11,48	11,41	11,37	11,53	72M	16.125
19/10/2023	2,89%	0,32	11,38	11,40	11,32	11,64	128M	25.795
18/10/2023	-1,43%	-0,16	11,06	11,22	11,06	11,25	37M	9.307
17/10/2023	-0,62%	-0,07	11,22	11,28	11,19	11,32	28M	8.327
16/10/2023	-0,53%	-0,06	11,29	11,39	11,26	11,40	45M	11.333
13/10/2023	-0,44%	-0,05	11,35	11,40	11,23	11,40	43M	10.994
11/10/2023	1,15%	0,13	11,40	11,27	11,24	11,40	33M	7.433
10/10/2023	0,36%	0,04	11,27	11,26	11,18	11,33	28M	9.848
09/10/2023	-	-	11,23	11,24	11,16	11,28	17M	5.805

Date,Open,High,Low,Close,Volume
24-Apr-24,15.73,16.02,15.72,15.94,74304958
23-Apr-24,15.59,15.71,15.48,15.62,41829727
22-Apr-24,15.66,15.96,15.49,15.60,48379523
19-Apr-24,15.47,15.76,15.47,15.55,33499131
18-Apr-24,15.41,15.54,15.33,15.46,49672001
17-Apr-24,15.43,15.50,15.27,15.38,51208248
16-Apr-24,15.52,15.57,15.30,15.40,39761513
15-Apr-24,15.80,15.89,15.54,15.59,44060400
12-Apr-24,16.10,16.25,15.65,15.78,58807866
11-Apr-24,15.85,16.20,15.74,16.03,48970716
10-Apr-24,15.87,16.08,15.70,15.82,44489530
09-Apr-24,15.84,15.96,15.63,15.86,43814454
08-Apr-24,15.64,15.99,15.61,15.75,38387514
05-Apr-24,15.71,15.84,15.51,15.64,36634276
04-Apr-24,15.35,15.90,15.35,15.70,50359886
03-Apr-24,15.26,15.38,15.22,15.35,52999390
02-Apr-24,15.39,15.41,15.12,15.26,49997713
01-Apr-24,15.60,15.75,14.95,15.35,91208703
28-Mar-24,15.94,16.05,15.61,15.62,75813312
27-Mar-24,15.67,15.99,15.62,15.93,61078623
26-Mar-24,15.93,16.44,14.91,15.58,143787598
25-Mar-24,16.30,16.33,15.90,15.93,56689718
22-Mar-24,16.67,16.70,16.16,16.18,54894621
21-Mar-24,16.80,16.87,16.63,16.65,73285640
20-Mar-24,16.46,16.87,16.45,16.73,58613925
19-Mar-24,16.01,16.62,16.01,16.46,79296914
18-Mar-24,16.10,16.20,16.00,16.01,90743689
15-Mar-24,16.03,16.15,15.79,16.15,121217137
14-Mar-24,15.93,16.08,15.92,15.96,56290697
13-Mar-24,15.90,16.00,15.76,15.93,58323609
12-Mar-24,15.85,15.90,15.51,15.90,86420064
11-Mar-24,15.97,16.07,15.75,15.89,49175179
08-Mar-24,16.02,16.04,15.41,15.99,80150427
07-Mar-24,15.30,16.11,15.27,16.11,110249335
06-Mar-24,15.00,15.34,14.95,15.32,94932674
05-Mar-24,14.80,15.06,14.76,15.00,71418802
04-Mar-24,14.53,14.86,14.51,14.80,82918334
01-Mar-24,14.37,14.57,14.25,14.46,75526456
29-Feb-24,14.40,14.49,14.10,14.37,1158683731
28-Feb-24,14.49,14.61,14.26,14.40,101383074
27-Feb-24,14.84,14.90,14.49,14.49,94614588
26-Feb-24,14.77,14.90,14.61,14.77,64318545
23-Feb-24,14.70,14.97,14.50,14.77,104296200
22-Feb-24,14.19,14.72,14.19,14.72,83058626
21-Feb-24,14.13,14.25,14.00,14.16,81476103
20-Feb-24,14.12,14.34,14.12,14.13,67080373
19-Feb-24,13.78,14.17,13.78,14.12,56844511
16-Feb-24,13.72,13.90,13.68,13.83,80628916
15-Feb-24,13.90,14.02,13.62,13.71,125415418
14-Feb-24,13.90,14.11,13.57,13.90,108768730
09-Feb-24,13.84,14.06,13.76,13.84,59826678
08-Feb-24,14.51,14.63,13.75,13.84,122274620
07-Feb-24,14.82,15.02,14.65,14.76,51879397
06-Feb-24,14.42,14.95,14.42,14.82,99756399
05-Feb-24,14.32,14.42,14.03,14.42,69344035
02-Feb-24,14.25,14.34,14.06,14.27,38390282
01-Feb-24,14.18,14.29,14.03,14.25,55549572
31-Jan-24,13.95,14.29,13.78,14.13,82703796
30-Jan-24,14.13,14.17,13.93,13.94,54669204
29-Jan-24,13.97,14.30,13.88,14.10,86601083
26-Jan-24,14.35,14.45,13.68,13.97,128175915
25-Jan-24,14.76,14.97,14.35,14.36,100727731
24-Jan-24,14.51,14.90,14.32,14.70,84608150
23-Jan-24,13.97,14.50,13.89,14.46,78185414
22-Jan-24,13.85,14.03,13.80,13.93,82119737
19-Jan-24,13.70,13.83,13.62,13.78,49183769
18-Jan-24,13.62,13.79,13.58,13.67,64909831
17-Jan-24,13.46,13.57,13.39,13.57,47009586
16-Jan-24,13.38,13.56,13.38,13.45,45134883
15-Jan-24,13.26,13.49,13.15,13.38,33931546
12-Jan-24,13.20,13.45,13.00,13.26,42127002
11-Jan-24,12.96,13.21,12.87,13.14,33032602
10-Jan-24,13.02,13.12,12.94,12.94,40885271
09-Jan-24,13.01,13.04,12.86,13.02,30336243
08-Jan-24,13.00,13.07,12.95,13.01,21723316
05-Jan-24,12.85,13.03,12.81,13.00,20926077
04-Jan-24,12.80,12.92,12.70,12.82,28464432
03-Jan-24,12.82,12.96,12.80,12.80,27483028
02-Jan-24,12.90,12.97,12.80,12.80,27772855
28-Dec-23,12.66,12.90,12.66,12.90,20492638
27-Dec-23,12.68,12.79,12.62,12.66,19919350
26-Dec-23,12.60,12.78,12.60,12.68,17633488
22-Dec-23,12.65,12.70,12.52,12.60,24018088
21-Dec-23,12.61,12.72,12.52,12.65,23634635
20-Dec-23,12.53,12.65,12.51,12.56,24484369
19-Dec-23,12.14,12.58,12.14,12.53,29139843
18-Dec-23,12.05,12.19,12.04,12.12,19515018
15-Dec-23,12.01,12.09,11.98,11.99,33509147
14-Dec-23,12.09,12.17,11.94,11.99,28904851
13-Dec-23,12.03,12.15,11.94,12.08,21200152
12-Dec-23,11.95,12.07,11.90,12.02,19884813
11-Dec-23,11.82,12.02,11.79,11.90,22697563
08-Dec-23,11.70,11.91,11.59,11.81,30363816
07-Dec-23,11.59,11.82,11.58,11.67,45388200
06-Dec-23,11.66,11.67,11.56,11.56,22774335
05-Dec-23,11.49,11.70,11.46,11.59,57884857
04-Dec-23,11.42,11.54,11.40,11.49,32639194
01-Dec-23,11.50,11.53,11.35,11.43,42322853
30-Nov-23,11.42,11.57,11.37,11.43,58884508
29-Nov-23,11.55,11.55,11.38,11.42,30325175
28-Nov-23,11.52,11.59,11.46,11.52,66075582
27-Nov-23,11.49,11.64,11.48,11.50,65821143
24-Nov-23,11.42,11.50,11.39,11.49,21362894
23-Nov-23,11.20,11.46,11.16,11.41,28763372
22-Nov-23,11.15,11.23,11.12,11.15,27868482
21-Nov-23,11.20,11.21,11.12,11.15,29229092
20-Nov-23,11.22,11.25,11.07,11.20,29325977
17-Nov-23,11.25,11.29,11.14,11.15,29468541
16-Nov-23,11.44,11.46,11.23,11.24,53399771
14-Nov-23,11.44,11.70,11.35,11.36,51269906
13-Nov-23,11.29,11.47,11.26,11.44,35571321
10-Nov-23,11.22,11.37,10.65,11.36,123385510
09-Nov-23,11.30,11.46,11.15,11.25,40013683
08-Nov-23,11.19,11.30,11.17,11.27,41957800
07-Nov-23,11.15,11.22,11.14,11.18,29228422
06-Nov-23,11.05,11.18,11.04,11.14,37766256
03-Nov-23,10.96,11.07,10.96,11.02,46267325
01-Nov-23,10.82,10.96,10.82,10.90,44136490
31-Oct-23,10.90,10.96,10.82,10.82,28955766
30-Oct-23,10.98,11.02,10.88,10.90,39052534
27-Oct-23,10.96,11.09,10.89,10.95,27677697
26-Oct-23,10.96,11.01,10.86,10.95,41150288
25-Oct-23,11.09,11.25,10.95,10.96,43126520
24-Oct-23,11.58,11.65,11.52,11.59,75318851
23-Oct-23,11.50,11.60,11.46,11.48,82074468
20-Oct-23,11.41,11.53,11.37,11.48,72053486
19-Oct-23,11.40,11.64,11.32,11.38,128074339
18-Oct-23,11.22,11.25,11.06,11.06,36769462
17-Oct-23,11.28,11.32,11.19,11.22,27805858
16-Oct-23,11.39,11.40,11.26,11.29,44731457
13-Oct-23,11.40,11.40,11.23,11.35,42999423
11-Oct-23,11.27,11.40,11.24,11.40,32672777
10-Oct-23,11.26,11.33,11.18,11.27,27592292
09-Oct-23,11.24,11.28,11.16,11.23,16818285

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CXSE3